NASDAQ:DGICB | Historical Stock Price | DONEGAL GROUP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-10-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.50$3.24$7.00$15.10$32.59$70.321986-10-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$23.65$42.08300——
2013-12-30$26.00$46.260——
2013-12-27$26.00$46.260——
2013-12-26$26.00$46.26200——
2013-12-24$24.49$43.580——
2013-12-23$24.49$43.58400——
2013-12-20$24.04$42.780——
2013-12-19$24.04$42.78200——
2013-12-18$24.31$43.26500——
2013-12-17$24.03$42.762,300——
2013-12-16$23.81$42.370——
2013-12-13$23.81$42.370——
2013-12-12$23.81$42.37500——
2013-12-11$23.10$41.10100——
2013-12-10$23.99$42.69300——
2013-12-09$23.75$42.262,300——
2013-12-06$22.50$40.04500——
2013-12-05$22.74$40.461,300——
2013-12-04$22.10$39.321,900——
2013-12-03$21.99$39.131,700——
2013-12-02$20.93$37.240——
2013-11-29$20.93$37.241,200——
2013-11-27$20.50$36.481,100——
2013-11-26$21.10$37.55200——
2013-11-25$21.95$39.061,500——
2013-11-22$22.23$39.56300——
2013-11-21$21.79$38.770——
2013-11-20$21.79$38.77900——
2013-11-19$21.40$38.080——
2013-11-18$21.40$38.08800——
2013-11-15$22.85$40.660——
2013-11-14$22.85$40.66300——
2013-11-13$21.90$38.970——
2013-11-12$21.90$38.97300——
2013-11-11$21.00$37.37100——
2013-11-08$22.50$40.04400——
2013-11-07$21.00$37.370——
2013-11-06$21.00$37.37300——
2013-11-05$22.10$39.32300——
2013-11-04$22.27$39.631,000——
2013-11-01$21.21$37.74100——
2013-10-31$21.00$37.37100——
2013-10-30$21.00$37.37200——
2013-10-29$21.00$37.16300——
2013-10-28$19.21$33.99400——
2013-10-25$20.25$35.84300——
2013-10-24$20.21$35.76800——
2013-10-23$20.22$35.78800——
2013-10-22$21.70$38.40800——
2013-10-21$21.51$38.078,200——
2013-10-18$22.00$38.93600——
2013-10-17$22.47$39.760——
2013-10-16$22.47$39.76200——
2013-10-15$23.00$40.70900——
2013-10-14$19.76$34.97100——
2013-10-11$22.91$40.540——
2013-10-10$22.91$40.540——
2013-10-09$22.91$40.54300——
2013-10-08$22.95$40.611,000——
2013-10-07$22.95$40.6112,000——
2013-10-04$19.98$35.360——
2013-10-03$19.98$35.36100——
2013-10-02$19.49$34.490——
2013-10-01$19.49$34.490——
2013-09-30$19.49$34.49500——
2013-09-27$19.20$33.980——
2013-09-26$19.20$33.98600——
2013-09-25$19.20$33.98100——
2013-09-24$19.21$33.99500——
2013-09-23$18.99$33.613,400——
2013-09-20$18.12$32.070——
2013-09-19$18.12$32.07600——
2013-09-18$18.62$32.950——
2013-09-17$18.62$32.95300——
2013-09-16$18.45$32.650——
2013-09-13$18.45$32.65300——
2013-09-12$18.15$32.12500——
2013-09-11$19.64$34.76500——
2013-09-10$18.15$32.12400——
2013-09-09$19.76$34.97400——
2013-09-06$19.77$34.99500——
2013-09-05$19.90$35.220——
2013-09-04$19.90$35.220——
2013-09-03$19.90$35.22300——
2013-08-30$19.89$35.20300——
2013-08-29$19.15$33.891,500——
2013-08-28$19.11$33.82300——
2013-08-27$18.45$32.65400——
2013-08-26$18.80$33.270——
2013-08-23$18.80$33.270——
2013-08-22$18.80$33.27600——
2013-08-21$19.08$33.760——
2013-08-20$19.08$33.760——
2013-08-19$19.08$33.76100——
2013-08-16$19.10$33.80100——
2013-08-15$19.00$33.621,100——
2013-08-14$18.12$32.070——
2013-08-13$18.12$32.07500——
2013-08-12$18.50$32.740——
2013-08-09$18.50$32.740——
2013-08-08$18.50$32.74200——
2013-08-07$18.28$32.35300——
2013-08-06$18.15$32.12500——
2013-08-05$18.00$31.851,600——
2013-08-02$19.20$33.983,000——
2013-08-01$20.35$36.013,000——
2013-07-31$24.00$42.473,200——
2013-07-30$23.00$40.700——
2013-07-29$23.00$40.500——
2013-07-26$23.00$40.50800——
2013-07-25$23.25$40.94100——
2013-07-24$22.99$40.48800——
2013-07-23$22.99$40.48500——
2013-07-22$20.54$36.171,400——
2013-07-19$21.37$37.630——
2013-07-18$21.37$37.630——
2013-07-17$21.37$37.630——
2013-07-16$21.37$37.630——
2013-07-15$21.37$37.630——
2013-07-12$21.37$37.630——
2013-07-11$21.37$37.63100——
2013-07-10$21.20$37.330——
2013-07-09$21.20$37.330——
2013-07-08$21.20$37.33300——
2013-07-05$21.22$37.360——
2013-07-03$21.22$37.360——
2013-07-02$21.22$37.36100——
2013-07-01$21.11$37.17600——
2013-06-28$21.11$37.17300——
2013-06-27$21.36$37.610——
2013-06-26$21.36$37.61300——
2013-06-25$20.63$36.331,700——
2013-06-24$19.00$33.46500——
2013-06-21$19.90$35.045,300——
2013-06-20$20.00$35.22100——
2013-06-19$19.65$34.602,000——
2013-06-18$19.99$35.20800——
2013-06-17$20.75$36.54400——
2013-06-14$19.99$35.20400——
2013-06-13$21.33$37.56200——
2013-06-12$21.78$38.35400——
2013-06-11$21.16$37.26200——
2013-06-10$21.24$37.40600——
2013-06-07$19.16$33.742,500——
2013-06-06$20.02$35.251,100——
2013-06-05$19.79$34.85300——
2013-06-04$19.98$35.18200——
2013-06-03$20.01$35.23100——
2013-05-31$20.01$35.23100——
2013-05-30$19.80$34.860——
2013-05-29$19.80$34.861,600——
2013-05-28$20.13$35.443,700——
2013-05-24$19.99$35.201,300——
2013-05-23$20.30$35.74200——
2013-05-22$22.30$39.271,300——
2013-05-21$22.00$38.740——
2013-05-20$22.00$38.740——
2013-05-17$22.00$38.74800——
2013-05-16$20.53$36.15100——
2013-05-15$20.00$35.22500——
2013-05-14$19.90$35.042,500——
2013-05-13$21.79$38.370——
2013-05-10$21.79$38.370——
2013-05-09$21.79$38.371,000——
2013-05-08$23.99$42.245,200——
2013-05-07$23.14$40.742,200——
2013-05-06$23.65$41.642,100——
2013-05-03$23.77$41.854,800——
2013-05-02$23.86$42.01200——
2013-05-01$24.79$43.65300——
2013-04-30$25.06$44.13500——
2013-04-29$25.04$44.09600——
2013-04-26$26.00$45.581,100——
2013-04-25$26.06$45.68200——
2013-04-24$25.60$44.88700——
2013-04-23$23.90$41.90400——
2013-04-22$22.97$40.272,600——
2013-04-19$19.15$33.571,500——
2013-04-18$19.19$33.645,500——
2013-04-17$19.50$34.181,600——
2013-04-16$20.66$36.220——
2013-04-15$20.66$36.22200——
2013-04-12$20.75$36.371,900——
2013-04-11$21.60$37.87700——
2013-04-10$21.75$38.132,400——
2013-04-09$21.80$38.222,600——
2013-04-08$21.95$38.48700——
2013-04-05$21.80$38.22600——
2013-04-04$22.01$38.583,800——
2013-04-03$22.25$39.003,200——
2013-04-02$22.80$39.97400——
2013-04-01$23.00$40.322,100——
2013-03-28$23.00$40.323,700——
2013-03-27$23.02$40.35300——
2013-03-26$22.55$39.532,400——
2013-03-25$22.75$39.881,400——
2013-03-22$23.55$41.288,800——
2013-03-21$25.99$45.566,800——
2013-03-20$28.10$49.267,500——
2013-03-19$21.07$36.94800——
2013-03-18$21.67$37.99500——
2013-03-15$23.16$40.602,100——
2013-03-14$21.00$36.811,000——
2013-03-13$20.00$35.060——
2013-03-12$20.00$35.060——
2013-03-11$20.00$35.060——
2013-03-08$20.00$35.060——
2013-03-07$20.00$35.060——
2013-03-06$20.00$35.060——
2013-03-05$20.00$35.060——
2013-03-04$20.00$35.060——
2013-03-01$20.00$35.060——
2013-02-28$20.00$35.061,300——
2013-02-27$19.00$33.310——
2013-02-26$19.00$33.31600——
2013-02-25$18.76$32.890——
2013-02-22$18.76$32.890——
2013-02-21$18.76$32.89700——
2013-02-20$19.00$33.310——
2013-02-19$19.00$33.310——
2013-02-15$19.00$33.31200——
2013-02-14$19.00$33.31300——
2013-02-13$19.17$33.610——
2013-02-12$19.17$33.610——
2013-02-11$19.17$33.610——
2013-02-08$19.17$33.610——
2013-02-07$19.17$33.61200——
2013-02-06$18.78$32.920——
2013-02-05$18.78$32.92400——
2013-02-04$18.86$33.060——
2013-02-01$18.86$33.060——
2013-01-31$18.86$33.06200——
2013-01-30$18.75$32.870——
2013-01-29$18.75$32.680——
2013-01-28$18.75$32.680——
2013-01-25$18.75$32.680——
2013-01-24$18.75$32.680——
2013-01-23$18.75$32.680——
2013-01-22$18.75$32.68100——
2013-01-18$18.88$32.900——
2013-01-17$18.88$32.90300——
2013-01-16$19.30$33.630——
2013-01-15$19.30$33.63100——
2013-01-14$19.24$33.530——
2013-01-11$19.24$33.53300——
2013-01-10$19.18$33.432,000——
2013-01-09$19.46$33.91200——
2013-01-08$19.13$33.340——
2013-01-07$19.13$33.34300——
2013-01-04$18.70$32.590——
2013-01-03$18.70$32.590——
2013-01-02$18.70$32.59400——